HKEX · 0533 · stock
Goldlion Holdings Limited (0533) stock price history
Every HKEX trading session of Goldlion Holdings Limited from Jan 4, 2000 to Sep 28, 2026: 6,662 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0533 adjusted close, 2000 to 2026
- HK$2.14
- All time high, 2018
- HK$1.13
- 52 week high, HK$0.8000 low
- 6,662
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0533 key facts
- Goldlion Holdings Limited (0533) closed at HK$0.8150 on Sep 28, 2026 on HKEX.
- 0533's all time high close is HK$2.14, set on Sep 19, 2018; its all time low close is HK$0.0557 on Oct 30, 2000.
- 0533's 52 week range is HK$0.8000 to HK$1.13.
- 0533 returned -13.8% over the year to Sep 28, 2026 and -38.9% over five years.
- Over ten years 0533 returned -54%, -7.5% a year compounded.
- 0533's deepest drawdown was -73.5% from Oct 10, 2007 to Oct 28, 2008.
- DataCedar holds 6,662 daily sessions of 0533 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0533 price chart, 2000 to 2026
0533 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -9.4% |
| 6 months | -14.7% |
| Year to date | -12.9% |
| 1 year | -13.8% |
| 3 years | -11.1% |
| 5 years | -38.9% |
| 10 years | -54.3% |
| Since Jan 4, 2000 | +391.2% |
| Compound annual growth, 26.7 years | +6.1% |
0533 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.14 on Sep 19, 2018
- All time low close
- HK$0.0557 on Oct 30, 2000
- 52 week high
- HK$1.13 on Apr 20, 2026
- 52 week low
- HK$0.8000 on Sep 1, 2026
- Deepest drawdown
- -73.5% from Oct 10, 2007 to Oct 28, 2008, recovered Apr 1, 2010
- Best single session
- +37.1% on Nov 21, 2024
- Worst single session
- -33.6% on May 12, 2025
- Volatility, 1 year annualised
- 19.0%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2000
- 4.9×
- Best calendar year
- 2009, +119%
- Worst calendar year
- 2008, -59%
0533 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.9256 | HK$1.13 | HK$0.8000 | HK$0.8150 | -12.9% | 46.4M | 182 |
| 2025 | HK$1.38 | HK$1.45 | HK$0.8772 | HK$0.9355 | -32.4% | 127.4M | 244 |
| 2024 | HK$0.9899 | HK$1.39 | HK$0.8090 | HK$1.38 | +39.8% | 77M | 246 |
| 2023 | HK$1.23 | HK$1.27 | HK$0.8891 | HK$0.9899 | -12.7% | 25M | 243 |
| 2022 | HK$1.28 | HK$1.33 | HK$0.9545 | HK$1.13 | -11.3% | 27.9M | 246 |
| 2021 | HK$1.15 | HK$1.49 | HK$1.10 | HK$1.28 | +9.6% | 33.3M | 247 |
| 2020 | HK$1.63 | HK$1.65 | HK$1.02 | HK$1.17 | -28.4% | 33.8M | 248 |
| 2019 | HK$1.99 | HK$2.15 | HK$1.60 | HK$1.63 | -18.3% | 35.2M | 246 |
| 2018 | HK$1.88 | HK$2.15 | HK$1.87 | HK$1.99 | +5.8% | 38.3M | 246 |
| 2017 | HK$1.74 | HK$2.11 | HK$1.74 | HK$1.88 | +8.2% | 46.1M | 247 |
| 2016 | HK$1.70 | HK$1.81 | HK$1.45 | HK$1.74 | +2.9% | 42.3M | 247 |
| 2015 | HK$1.66 | HK$1.90 | HK$1.63 | HK$1.69 | +2.2% | 115M | 247 |
| 2014 | HK$1.75 | HK$1.76 | HK$1.51 | HK$1.66 | -4.8% | 71.1M | 247 |
| 2013 | HK$1.82 | HK$1.91 | HK$1.63 | HK$1.74 | -3.8% | 65.4M | 245 |
| 2012 | HK$1.17 | HK$1.81 | HK$1.16 | HK$1.81 | +52.3% | 64.5M | 246 |
| 2011 | HK$1.30 | HK$1.33 | HK$1.03 | HK$1.19 | -8.8% | 74.8M | 246 |
| 2010 | HK$0.7257 | HK$1.37 | HK$0.7152 | HK$1.30 | +81.0% | 123.4M | 249 |
| 2009 | HK$0.3319 | HK$0.7863 | HK$0.2904 | HK$0.7187 | +118.6% | 303.6M | 249 |
| 2008 | HK$0.7547 | HK$0.8107 | HK$0.2394 | HK$0.3287 | -59.5% | 124.1M | 247 |
| 2007 | HK$0.3715 | HK$0.9287 | HK$0.3631 | HK$0.8107 | +110.3% | 263.8M | 246 |
| 2006 | HK$0.2895 | HK$0.4166 | HK$0.2604 | HK$0.3856 | +33.2% | 303.6M | 247 |
| 2005 | HK$0.2133 | HK$0.3411 | HK$0.1913 | HK$0.2895 | +35.7% | 203.2M | 247 |
| 2004 | HK$0.1436 | HK$0.2133 | HK$0.1193 | HK$0.2133 | +48.6% | 239.6M | 262 |
| 2003 | HK$0.0917 | HK$0.1761 | HK$0.0853 | HK$0.1436 | +56.6% | 447.8M | 261 |
| 2002 | HK$0.0831 | HK$0.1378 | HK$0.0746 | HK$0.0917 | +10.4% | 216.4M | 261 |
| 2001 | HK$0.0639 | HK$0.1012 | HK$0.0593 | HK$0.0831 | +30.0% | 90M | 261 |
| 2000 | HK$0.1465 | HK$0.1906 | HK$0.0548 | HK$0.0639 | n/a | 513.5M | 259 |
0533 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.8150 | -7.4% |
| August 2026 | HK$0.8800 | -2.2% |
| July 2026 | HK$0.9000 | 0.0% |
| June 2026 | HK$0.9000 | -5.8% |
| May 2026 | HK$0.9552 | -11.0% |
| April 2026 | HK$1.07 | +13.5% |
| March 2026 | HK$0.9453 | 0.0% |
| February 2026 | HK$0.9453 | 0.0% |
| January 2026 | HK$0.9453 | +1.1% |
| December 2025 | HK$0.9355 | -2.1% |
| November 2025 | HK$0.9552 | +3.2% |
| October 2025 | HK$0.9256 | -2.1% |
About the 0533 data
Daily bars. 6,662 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0533/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0527 China Ruifeng Renewable Energy Holdings Limited
- 0528 Kingdom Holdings Limited
- 0529 SiS International Holdings Limited
- 0532 Wong's Kong King International (Holdings) Limited
- 0535 Gemdale Properties and Investment Corporation Limited
- 0536 Tradelink Electronic Commerce Limited
- 0537 Rigol Technologies Co., Ltd.
- 0538 Ajisen (China) Holdings Limited
Common questions
0533 share price history
